Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UJJIVANSFB, Ujjivan Small Finance Bank Limited, INE551W01018, Listing: 12-Dec-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 51.87 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 43.37 Low52 Price: 30.88 Barrier: 42.9; Drift%: -1.11
Basic Industry: Other Bank Total Equity: 1,935,214,841 Low52 Date: 28-Jan-2025 SHP: 0.0 / 19.55 / 16.82 / 63.61
Q M W D
Trend Indicator
SiS14: 26
High/Low Price Quarter: 41.0 / 30.88 Month: 50.49 / 42.32 Week: 44.1 / 41.32 Day: 42.8 / 41.95 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 42.60 42.80 41.95 42.43 42.32 -0.84 8,211.12 6,287,161 2.41 3,236,063 2.28 13.70 26
2 26-Aug 43.50 43.62 42.27 42.79 43.06 -2.19 8,280.78 6,795,556 2.61 4,791,250 3.37 20.63 39
3 25-Aug 43.55 44.22 43.03 43.75 43.82 0.09 8,466.56 4,119,001 1.58 2,407,764 1.70 10.55 20
4 22-Aug 43.70 44.21 43.43 43.71 43.68 -0.25 8,458.82 3,089,662 1.18 1,520,926 1.07 6.64 12
5 21-Aug 43.58 44.49 43.55 43.82 43.97 0.32 8,480.11 3,877,018 1.49 1,899,182 1.34 8.35 15
6 20-Aug 42.96 43.86 42.77 43.68 43.55 1.68 8,453.02 5,937,277 2.28 3,502,673 2.47 15.25 28
7 19-Aug 43.26 43.30 42.77 42.96 42.95 -0.35 8,313.68 2,607,554 1.00 1,420,253 1.00 6.10 12
8 18-Aug 42.00 43.36 41.78 43.11 42.79 3.46 8,342.71 9,966,652 3.82 5,654,798 3.98 24.20 46
9 14-Aug 42.73 42.90 41.32 41.67 41.89 -2.46 8,064.04 8,839,812 3.39 5,771,094 4.06 24.18 47
10 13-Aug 43.29 43.80 42.65 42.72 43.03 -1.04 8,267.24 7,421,855 2.85 4,953,520 3.49 21.31 40
11 12-Aug 43.00 43.59 43.00 43.17 43.28 0.89 8,354.32 2,813,093 1.08 1,499,321 1.06 6.49 12
12 11-Aug 44.00 44.10 42.43 42.79 42.87 -2.97 8,280.78 5,771,792 2.21 2,694,329 1.90 11.55 19
13 08-Aug 44.10 44.99 43.92 44.10 44.33 1.99 8,534.30 8,952,581 3.43 4,595,656 3.24 20.37 33
14 07-Aug 42.91 43.54 42.37 43.24 42.96 0.39 8,367.87 4,032,894 1.55 2,019,583 1.42 8.68 14
15 06-Aug 43.99 44.07 43.00 43.07 43.37 -2.09 8,334.97 4,210,375 1.61 2,343,570 1.65 10.16 17
16 05-Aug 43.95 44.38 43.73 43.99 43.98 0.09 8,513.01 4,412,292 1.69 2,537,574 1.79 11.16 18
17 04-Aug 43.35 44.10 42.85 43.95 43.58 1.69 8,505.27 6,233,079 2.39 2,625,361 1.85 11.44 19
18 01-Aug 44.40 44.74 43.02 43.22 43.74 -2.37 8,364.00 5,507,177 2.11 3,171,678 2.23 13.87 23
19 31-Jul 43.10 44.44 42.32 44.27 43.97 1.44 8,567.20 8,433,545 3.23 5,105,883 3.60 22.45 37
20 30-Jul 43.98 44.38 43.48 43.64 43.92 -0.75 8,445.28 4,311,370 1.65 2,594,465 1.83 11.39 19
21 29-Jul 43.75 44.85 43.35 43.97 43.73 0.41 8,509.14 5,598,828 2.15 3,243,315 2.28 14.18 23
22 28-Jul 43.00 44.01 42.85 43.79 43.69 1.08 8,474.31 10,646,851 4.08 5,882,044 4.14 25.70 42
23 25-Jul 45.50 45.50 42.90 43.32 43.73 -5.23 8,383.35 21,994,823 8.44 12,659,942 8.91 55.36 91
24 24-Jul 47.02 47.29 45.02 45.71 45.91 -2.79 8,845.87 18,219,814 6.99 7,929,210 5.58 36.40 57
25 23-Jul 47.27 47.58 46.50 47.02 46.94 -0.36 9,099.38 4,561,456 1.75 2,148,509 1.51 10.09 15
26 22-Jul 47.63 48.35 47.08 47.19 47.47 -1.40 9,132.28 4,594,684 1.76 2,075,243 1.46 9.85 15
27 21-Jul 48.85 48.85 47.75 47.86 48.19 -2.07 9,261.94 7,259,813 2.78 4,029,538 2.84 19.42 29
28 18-Jul 49.15 49.34 48.48 48.87 48.88 -0.45 9,457.39 4,998,886 1.92 2,625,054 1.85 12.83 19
29 17-Jul 49.59 50.28 49.00 49.09 49.29 -0.99 9,499.97 6,943,230 2.66 3,483,786 2.45 17.17 25
30 16-Jul 49.66 50.02 49.50 49.58 49.82 -0.16 9,594.80 10,032,654 3.85 7,106,282 5.00 35.40 51
31 15-Jul 50.00 50.09 49.29 49.66 49.81 0.79 9,610.28 17,330,406 6.65 9,346,789 6.58 46.56 67
32 14-Jul 47.05 50.00 47.05 49.27 49.11 3.64 9,534.80 18,368,147 7.04 9,062,364 6.38 44.51 65
33 11-Jul 47.31 48.04 46.75 47.54 47.34 -0.31 9,200.01 6,356,703 2.44 3,115,575 2.19 14.75 22
34 10-Jul 47.55 48.13 47.40 47.69 47.73 0.32 9,229.04 4,225,875 1.62 1,949,124 1.37 9.30 14
35 09-Jul 47.18 47.77 46.31 47.54 47.00 0.87 9,200.01 8,241,909 3.16 3,812,437 2.68 17.00 27
36 08-Jul 47.01 47.59 46.90 47.13 47.14 0.28 9,120.67 5,361,446 2.06 2,701,733 1.90 12.74 19
37 07-Jul 48.20 48.70 46.50 47.00 47.40 -3.21 9,095.00 8,745,895 3.35 4,657,409 3.28 22.08 33
38 04-Jul 49.02 49.50 45.83 48.56 48.18 -1.14 9,397.40 21,066,384 8.08 8,558,268 6.03 41.23 61
39 03-Jul 49.90 49.97 49.01 49.12 49.41 -1.56 9,505.78 6,389,121 2.45 3,495,354 2.46 17.27 25
40 02-Jul 49.50 50.49 48.96 49.90 49.80 1.38 9,656.72 23,226,033 8.91 11,005,713 7.75 54.81 79
41 01-Jul 49.09 50.00 48.50 49.22 49.22 0.39 9,525.13 10,254,854 3.93 4,828,787 3.40 23.77 35
42 30-Jun 49.00 50.05 48.89 49.03 49.42 0.49 9,488.36 11,961,984 4.59 6,896,706 4.86 34.08 49
43 27-Jun 49.12 49.40 48.44 48.79 48.98 -0.63 9,441.91 8,396,020 3.22 4,630,854 3.26 22.68 33
44 26-Jun 49.87 49.98 48.52 49.10 49.02 -0.55 9,501.90 7,265,326 2.79 3,728,204 2.63 18.28 27
45 25-Jun 49.02 49.80 48.85 49.37 49.33 1.31 9,554.16 7,048,352 2.70 3,327,957 2.34 16.42 24
46 24-Jun 49.19 49.50 48.51 48.73 48.86 0.81 9,430.30 6,586,003 2.53 2,875,950 2.02 14.05 21
47 23-Jun 49.50 50.19 47.96 48.34 48.66 0.35 9,354.83 16,676,102 6.40 4,650,709 3.27 22.63 33
48 20-Jun 47.75 48.75 47.75 48.17 48.29 0.40 9,321.93 6,005,689 2.30 2,476,944 1.74 11.96 18
49 19-Jun 48.82 49.10 47.26 47.98 48.14 -1.72 9,285.16 12,451,373 4.78 5,885,214 4.14 28.33 42
50 18-Jun 47.71 49.50 47.23 48.82 48.62 1.81 9,447.72 11,473,593 4.40 4,290,016 3.02 20.86 31
51 17-Jun 48.42 48.84 47.62 47.95 48.03 -0.87 9,279.36 7,075,121 2.71 3,421,674 2.41 16.43 25
52 16-Jun 48.90 48.96 47.20 48.37 47.90 -1.43 9,360.63 11,999,071 4.60 4,283,978 3.02 20.52 31
53 13-Jun 47.52 50.00 47.05 49.07 48.97 1.36 9,496.10 22,010,501 8.44 9,004,759 6.34 44.10 65
54 12-Jun 49.17 50.10 48.16 48.41 49.17 -1.22 9,368.38 14,133,096 5.42 5,712,055 4.02 28.09 41
55 11-Jun 51.40 51.66 48.82 49.01 50.08 -4.56 9,484.49 19,412,519 7.44 9,218,904 6.49 46.17 66
56 10-Jun 49.20 51.87 49.08 51.35 50.77 5.72 9,937.33 58,498,589 22.43 39,713,707 27.96 201.63 285
57 09-Jun 48.49 48.84 47.50 48.57 48.16 1.55 9,399.34 21,163,424 8.12 12,515,837 8.81 60.28 90
58 06-Jun 44.50 49.47 44.40 47.83 47.34 7.48 9,256.13 77,580,175 29.75 40,726,558 28.68 192.80 292
59 05-Jun 43.77 44.67 43.71 44.50 44.38 2.58 8,611.71 9,251,860 3.55 6,311,130 4.44 28.01 45
60 04-Jun 43.60 43.93 42.95 43.38 43.42 -0.30 8,394.96 5,172,326 1.98 2,452,857 1.73 10.65 18
61 03-Jun 44.90 45.19 43.40 43.51 44.23 -2.20 8,420.12 6,586,187 2.53 3,362,381 2.37 14.87 24
62 02-Jun 43.00 44.78 42.97 44.49 44.25 3.39 8,609.77 9,206,631 3.53 4,827,244 3.40 21.36 35
63 30-May 43.73 43.92 42.99 43.03 43.29 -1.19 8,327.23 8,577,684 3.29 4,795,670 3.38 20.76 34
64 29-May 44.55 44.98 43.06 43.55 43.88 -2.00 8,427.86 7,496,059 2.87 4,016,742 2.83 17.63 29
65 28-May 45.08 45.10 44.34 44.44 44.84 -1.44 8,600.09 6,400,380 2.45 4,065,756 2.86 18.23 29
66 27-May 44.25 45.44 44.20 45.09 44.97 1.53 8,725.88 12,881,830 4.94 7,352,872 5.18 33.07 53
67 26-May 44.80 45.70 44.22 44.41 44.91 -0.78 8,594.29 10,264,700 3.94 4,541,465 3.20 20.40 33

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com